日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サクサ(6675)の株価時系列情報

サクサ(6675)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/12 1,906 1,924 1,876 1,918 47,600
2026/06/11 1,900 1,905 1,868 1,878 45,700
2026/06/10 1,922 1,922 1,888 1,911 38,000
2026/06/09 1,920 1,945 1,912 1,917 31,500
2026/06/08 1,977 1,981 1,874 1,901 78,300
2026/06/05 1,961 2,004 1,958 1,995 32,700
2026/06/04 1,940 1,967 1,911 1,960 24,500
2026/06/03 1,904 1,935 1,877 1,926 29,000
2026/06/02 1,905 1,905 1,861 1,884 47,400
2026/06/01 1,960 1,960 1,904 1,907 46,900
2026/05/29 1,978 1,983 1,963 1,963 23,300
2026/05/28 1,956 1,986 1,933 1,978 32,400
2026/05/27 1,998 1,998 1,953 1,956 39,300
2026/05/26 2,045 2,060 1,997 1,997 30,500
2026/05/25 2,030 2,067 2,026 2,040 12,100
2026/05/22 2,015 2,025 2,000 2,023 19,100
2026/05/21 2,021 2,044 2,016 2,016 22,400
2026/05/20 2,016 2,016 1,981 2,013 28,800
2026/05/19 2,002 2,046 1,996 2,035 31,100
2026/05/18 1,998 2,016 1,973 2,012 44,100
2026/05/15 2,140 2,141 1,950 1,971 94,900
2026/05/14 2,151 2,187 2,080 2,164 37,900
2026/05/13 2,131 2,176 2,131 2,147 19,500
2026/05/12 2,154 2,179 2,124 2,130 29,000
2026/05/11 2,171 2,175 2,151 2,163 8,900
2026/05/08 2,171 2,180 2,130 2,171 26,100
2026/05/07 2,174 2,213 2,169 2,188 17,300
2026/05/01 2,155 2,178 2,135 2,148 15,000
2026/04/30 2,175 2,180 2,140 2,160 37,300
2026/04/28 2,168 2,224 2,168 2,210 18,500
2026/04/27 2,181 2,204 2,153 2,176 40,600
2026/04/24 2,171 2,204 2,154 2,181 20,800
2026/04/23 2,240 2,240 2,190 2,194 26,200
2026/04/22 2,263 2,263 2,216 2,245 20,600
2026/04/21 2,222 2,275 2,222 2,268 17,500
2026/04/20 2,243 2,243 2,212 2,228 17,500
2026/04/17 2,218 2,254 2,218 2,243 22,300
2026/04/16 2,198 2,240 2,198 2,218 14,700
2026/04/15 2,211 2,244 2,184 2,198 37,600
2026/04/14 2,144 2,200 2,136 2,198 39,200
2026/04/13 2,123 2,163 2,107 2,133 38,200
2026/04/10 2,187 2,213 2,114 2,133 33,300
2026/04/09 2,209 2,210 2,151 2,187 44,300
2026/04/08 2,171 2,223 2,171 2,205 35,700
2026/04/07 2,105 2,159 2,105 2,159 19,900
2026/04/06 2,103 2,151 2,100 2,103 29,500
2026/04/03 2,081 2,140 2,081 2,121 31,600
2026/03/27 6,950 7,080 6,660 6,790 51,500
2026/03/26 6,530 6,550 6,300 6,350 14,200
2026/03/25 6,470 6,650 6,470 6,530 11,200
2026/03/24 6,500 6,570 6,370 6,450 17,800
2026/03/23 6,710 6,710 6,160 6,250 34,200
2026/03/19 7,120 7,120 6,790 6,890 13,200
2026/03/18 6,930 7,140 6,930 7,120 8,200
2026/03/17 7,090 7,290 6,870 6,870 24,400
2026/03/16 7,390 7,700 7,000 7,000 27,500
2026/03/13 7,700 7,860 7,390 7,390 35,800
2026/03/12 8,110 8,120 7,890 7,940 38,000
2026/03/11 8,100 8,330 8,060 8,100 25,000
2026/03/10 7,900 8,020 7,870 8,010 12,200
2026/03/09 7,690 7,740 7,550 7,670 50,200
2026/03/06 8,000 8,000 7,740 7,900 11,900
2026/03/05 7,940 8,190 7,850 7,880 20,300
2026/03/04 7,880 7,990 7,570 7,640 62,600
2026/03/03 7,930 8,240 7,930 8,060 26,000
2026/03/02 7,950 8,030 7,790 7,930 67,400
2026/02/27 7,970 8,210 7,810 8,210 12,000
2026/02/26 7,840 7,900 7,620 7,850 22,500
2026/02/25 7,760 8,040 7,720 7,840 33,400
2026/02/24 7,660 8,180 7,660 7,750 30,000
2026/02/20 8,090 8,250 7,550 7,730 62,800
2026/02/19 7,290 7,300 7,120 7,190 18,400
2026/02/18 7,170 7,300 7,150 7,230 11,000
2026/02/17 7,130 7,250 6,920 7,200 29,100
2026/02/16 7,080 7,290 6,970 7,020 15,400
2026/02/13 7,000 7,340 6,950 7,230 42,200
2026/02/12 7,350 7,440 7,280 7,430 17,200
2026/02/10 7,230 7,460 7,230 7,400 11,600
2026/02/09 7,300 7,340 7,090 7,220 16,000
2026/02/06 7,000 7,150 6,900 7,150 12,300
2026/02/05 6,850 7,000 6,770 7,000 8,800
2026/02/04 6,790 6,870 6,740 6,870 12,000
2026/02/03 6,760 6,890 6,620 6,790 31,300
2026/02/02 6,660 6,720 6,660 6,690 8,100
2026/01/30 6,550 6,620 6,510 6,580 6,600
2026/01/29 6,500 6,530 6,410 6,450 5,900
2026/01/28 6,560 6,580 6,480 6,500 9,100
2026/01/27 6,540 6,570 6,400 6,560 6,800
2026/01/26 6,400 6,590 6,310 6,440 19,900
2026/01/23 6,240 6,500 6,220 6,500 10,600
2026/01/22 6,270 6,300 6,150 6,200 8,700
2026/01/21 6,290 6,410 6,160 6,260 21,800
2026/01/20 6,790 6,790 6,410 6,450 25,000
2026/01/19 6,780 6,780 6,700 6,760 4,500
2026/01/16 6,600 6,780 6,600 6,740 11,700
2026/01/15 6,640 6,700 6,520 6,570 19,000
2026/01/14 6,600 6,730 6,570 6,640 17,000
2026/01/13 6,510 6,590 6,460 6,590 12,600
2026/01/09 6,440 6,480 6,350 6,480 9,800
2026/01/08 6,450 6,450 6,350 6,400 13,500
2026/01/07 6,360 6,450 6,320 6,450 10,500
2026/01/06 6,200 6,360 6,140 6,360 18,400
2026/01/05 6,000 6,140 5,980 6,090 13,600

このページの先頭へ